Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $101.93 as of 7/25/2025 3:08:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.65 | 50.85 | 50.25 | 50.20 | % | 0.91 | 3 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 60.00 | 44.65 | 46.00 | 45.33 | % | 0.76 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 65.00 | 39.25 | 41.10 | 40.18 | 41.00 | % | 0.62 | 7 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 70.00 | 35.00 | 36.20 | 35.60 | % | 0.51 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 75.00 | 30.35 | 32.60 | 31.48 | % | 0.42 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 80.00 | 25.80 | 26.55 | 26.18 | % | 0.33 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 85.00 | 21.50 | 22.30 | 21.90 | 22.73 | % | 0.26 | 5 | 0 | 0.62 | 0.87 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 87.00 | 19.50 | 21.25 | 20.38 | % | 0.23 | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.07 | 7/25/2025 3:59:50 PM EST | |||
| 88.00 | 18.10 | 20.10 | 19.10 | 17.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.59 | 0.83 | 0.01 | -0.07 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 89.00 | 16.75 | 20.00 | 18.38 | % | 0.21 | 0 | 0 | 0.54 | 0.82 | 0.01 | -0.08 | 7/25/2025 3:59:50 PM EST | |||
| 90.00 | 17.50 | 18.85 | 18.18 | 18.40 | % | 0.20 | 3 | 0 | 0.62 | 0.80 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 91.00 | 16.15 | 17.55 | 16.85 | 17.65 | % | 0.19 | 1 | 0 | 0.58 | 0.79 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 92.00 | 15.60 | 16.80 | 16.20 | % | 0.18 | 0 | 0 | 0.58 | 0.77 | 0.01 | -0.09 | 7/25/2025 3:59:50 PM EST | |||
| 93.00 | 15.45 | 16.15 | 15.80 | % | 0.17 | 0 | 0 | 0.62 | 0.76 | 0.01 | -0.09 | 7/25/2025 3:59:50 PM EST | |||
| 94.00 | 14.75 | 17.20 | 15.98 | % | 0.17 | 0 | 0 | 0.62 | 0.74 | 0.01 | -0.09 | 7/25/2025 3:59:50 PM EST | |||
| 95.00 | 14.05 | 16.50 | 15.28 | 11.92 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | 0.72 | 0.02 | -0.09 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 96.00 | 13.50 | 14.65 | 14.08 | 15.00 | +1.35 | +9.89% | 0.15 | 1 | 1 | 0.65 | 0.71 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 97.00 | 12.85 | 14.35 | 13.60 | % | 0.14 | 0 | 0 | 0.66 | 0.69 | 0.02 | -0.10 | 7/25/2025 3:59:50 PM EST | |||
| 98.00 | 12.35 | 12.85 | 12.60 | 12.85 | +1.30 | +11.26% | 0.13 | 2 | 8 | 0.62 | 0.67 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 99.00 | 11.75 | 12.30 | 12.03 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.62 | 0.66 | 0.02 | -0.10 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 100.00 | 11.15 | 11.65 | 11.40 | 11.50 | +0.95 | +9.01% | 0.11 | 109 | 12 | 0.60 | 0.64 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 101.00 | 10.75 | 11.10 | 10.93 | 11.50 | +2.05 | +21.70% | 0.11 | 6 | 11 | 0.62 | 0.62 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 102.00 | 10.10 | 10.90 | 10.50 | 11.40 | +2.30 | +25.28% | 0.10 | 20 | 14 | 0.64 | 0.60 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 103.00 | 9.55 | 10.20 | 9.88 | 10.90 | +2.27 | +26.31% | 0.10 | 6 | 11 | 0.61 | 0.58 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 104.00 | 9.10 | 10.45 | 9.78 | 10.37 | % | 0.09 | 63 | 0 | 0.62 | 0.56 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 105.00 | 8.85 | 9.20 | 9.03 | 8.90 | +0.85 | +10.56% | 0.09 | 75 | 3 | 0.64 | 0.55 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 106.00 | 8.35 | 8.90 | 8.63 | 8.87 | % | 0.08 | 21 | 0 | 0.64 | 0.53 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 107.00 | 7.85 | 8.20 | 8.03 | 8.32 | +1.32 | +18.86% | 0.08 | 53 | 1 | 0.62 | 0.51 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 108.00 | 7.40 | 8.55 | 7.98 | 8.02 | +1.65 | +25.91% | 0.07 | 9 | 1 | 0.65 | 0.49 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 109.00 | 7.05 | 8.40 | 7.73 | 8.10 | +1.98 | +32.36% | 0.07 | 4 | 1 | 0.62 | 0.47 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 110.00 | 5.80 | 7.15 | 6.48 | 6.90 | +0.90 | +15.00% | 0.06 | 46 | 132 | 0.62 | 0.45 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 111.00 | 6.25 | 6.65 | 6.45 | 7.40 | +2.30 | +45.10% | 0.06 | 2 | 5 | 0.62 | 0.44 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 112.00 | 5.90 | 6.45 | 6.18 | 5.48 | +0.28 | +5.39% | 0.06 | 3 | 1 | 0.62 | 0.42 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 113.00 | 5.40 | 6.05 | 5.73 | 5.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | 0.40 | 0.02 | -0.10 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 114.00 | 5.20 | 5.75 | 5.48 | % | 0.05 | 0 | 0 | 0.62 | 0.38 | 0.02 | -0.10 | 7/25/2025 3:59:50 PM EST | |||
| 115.00 | 4.95 | 5.35 | 5.15 | 5.25 | +0.75 | +16.67% | 0.04 | 5 | 14 | 0.62 | 0.37 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 116.00 | 4.60 | 5.70 | 5.15 | 4.80 | +0.30 | +6.67% | 0.04 | 9 | 3 | 0.62 | 0.35 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 120.00 | 3.45 | 5.75 | 4.60 | 4.25 | % | 0.04 | 2 | 0 | 0.68 | 0.29 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 125.00 | 2.83 | 3.30 | 3.07 | 3.31 | % | 0.02 | 406 | 0 | 0.65 | 0.22 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 130.00 | 1.81 | 2.87 | 2.34 | 2.47 | % | 0.02 | 5 | 0 | 0.66 | 0.17 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 135.00 | 0.75 | 2.00 | 1.38 | 1.98 | % | 0.01 | 6 | 0 | 0.57 | 0.13 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 140.00 | 1.16 | 1.71 | 1.44 | 2.37 | % | 0.01 | 2 | 0 | 0.68 | 0.09 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 145.00 | 0.29 | 2.70 | 1.50 | 1.12 | % | 0.01 | 1 | 0 | 0.63 | 0.07 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 150.00 | 0.70 | 1.04 | 0.87 | 0.99 | % | 0.01 | 2 | 0 | 0.70 | 0.05 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.94 | 0.47 | 0.31 | % | 0.01 | 8 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 65.00 | 0.01 | 1.21 | 0.61 | 0.24 | % | 0.01 | 5 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 70.00 | 0.06 | 1.52 | 0.79 | 0.40 | % | 0.01 | 30 | 0 | 0.89 | -0.02 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 75.00 | 0.32 | 2.42 | 1.37 | 0.90 | % | 0.02 | 15 | 0 | 0.88 | -0.05 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 80.00 | 1.03 | 1.29 | 1.16 | 1.08 | % | 0.01 | 5 | 0 | 0.66 | -0.08 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 85.00 | 1.71 | 2.51 | 2.11 | 1.68 | % | 0.02 | 14 | 0 | 0.69 | -0.13 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 87.00 | 1.90 | 2.87 | 2.39 | 2.10 | % | 0.03 | 5 | 0 | 0.67 | -0.16 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 88.00 | 1.85 | 2.50 | 2.18 | 2.31 | -0.64 | -21.70% | 0.02 | 11 | 10 | 0.61 | -0.17 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 89.00 | 2.34 | 2.69 | 2.52 | 2.45 | -0.70 | -22.23% | 0.03 | 11 | 3 | 0.63 | -0.18 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 90.00 | 2.54 | 3.25 | 2.90 | 2.80 | -0.85 | -23.29% | 0.03 | 20 | 25 | 0.62 | -0.20 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 91.00 | 1.39 | 3.20 | 2.30 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.21 | 0.01 | -0.08 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 92.00 | 1.79 | 3.50 | 2.65 | 3.18 | % | 0.03 | 2 | 0 | 0.56 | -0.23 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 93.00 | 2.71 | 4.75 | 3.73 | 3.50 | -1.50 | -30.00% | 0.04 | 2 | 0 | 0.59 | -0.24 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 94.00 | 3.50 | 4.25 | 3.88 | 3.85 | -0.89 | -18.78% | 0.04 | 3 | 2 | 0.62 | -0.26 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 95.00 | 4.05 | 4.65 | 4.35 | 4.20 | -0.95 | -18.45% | 0.05 | 25 | 3 | 0.62 | -0.28 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 96.00 | 3.30 | 5.65 | 4.48 | 5.43 | % | 0.05 | 11 | 0 | 0.57 | -0.29 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 97.00 | 3.80 | 6.90 | 5.35 | 4.25 | % | 0.06 | 2 | 0 | 0.62 | -0.31 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 98.00 | 4.20 | 5.55 | 4.88 | 5.44 | % | 0.05 | 23 | 0 | 0.62 | -0.33 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 99.00 | 5.50 | 5.95 | 5.73 | 5.70 | -1.43 | -20.06% | 0.06 | 13 | 1 | 0.62 | -0.34 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 100.00 | 6.00 | 6.35 | 6.18 | 6.28 | -1.42 | -18.45% | 0.06 | 19 | 10 | 0.62 | -0.36 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 101.00 | 6.50 | 6.85 | 6.68 | 6.70 | -1.10 | -14.11% | 0.07 | 4 | 2 | 0.62 | -0.38 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 102.00 | 6.85 | 7.40 | 7.13 | 8.66 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.62 | -0.40 | 0.02 | -0.10 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 103.00 | 7.35 | 7.85 | 7.60 | 7.56 | -1.92 | -20.26% | 0.07 | 1 | 8 | 0.62 | -0.42 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 104.00 | 7.95 | 8.35 | 8.15 | 8.45 | % | 0.08 | 100 | 0 | 0.62 | -0.44 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 105.00 | 7.55 | 8.85 | 8.20 | 8.72 | % | 0.08 | 5 | 0 | 0.62 | -0.45 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 106.00 | 7.25 | 9.90 | 8.58 | 9.10 | % | 0.08 | 58 | 0 | 0.64 | -0.47 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 107.00 | 9.50 | 10.10 | 9.80 | 12.07 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | -0.49 | 0.02 | -0.11 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 108.00 | 10.05 | 10.65 | 10.35 | % | 0.10 | 0 | 0 | 0.62 | -0.51 | 0.02 | -0.11 | 7/25/2025 3:59:50 PM EST | |||
| 109.00 | 10.70 | 11.30 | 11.00 | % | 0.10 | 0 | 0 | 0.62 | -0.53 | 0.02 | -0.11 | 7/25/2025 3:59:50 PM EST | |||
| 110.00 | 11.30 | 11.80 | 11.55 | % | 0.11 | 0 | 0 | 0.62 | -0.55 | 0.02 | -0.10 | 7/25/2025 3:59:50 PM EST | |||
| 111.00 | 11.95 | 12.55 | 12.25 | % | 0.11 | 0 | 0 | 0.62 | -0.56 | 0.02 | -0.10 | 7/25/2025 3:59:50 PM EST | |||
| 112.00 | 12.55 | 13.20 | 12.88 | % | 0.12 | 0 | 0 | 0.62 | -0.58 | 0.02 | -0.10 | 7/25/2025 3:59:50 PM EST | |||
| 113.00 | 13.15 | 13.75 | 13.45 | % | 0.12 | 0 | 0 | 0.62 | -0.60 | 0.02 | -0.10 | 7/25/2025 3:59:50 PM EST | |||
| 114.00 | 13.90 | 14.45 | 14.18 | % | 0.12 | 0 | 0 | 0.62 | -0.62 | 0.02 | -0.10 | 7/25/2025 3:59:50 PM EST | |||
| 115.00 | 14.60 | 15.20 | 14.90 | % | 0.13 | 0 | 0 | 0.62 | -0.63 | 0.02 | -0.10 | 7/25/2025 3:59:50 PM EST | |||
| 116.00 | 15.35 | 15.90 | 15.63 | % | 0.13 | 0 | 0 | 0.62 | -0.65 | 0.02 | -0.10 | 7/25/2025 3:59:50 PM EST | |||
| 120.00 | 18.10 | 18.95 | 18.53 | % | 0.15 | 0 | 0 | 0.61 | -0.71 | 0.02 | -0.09 | 7/25/2025 3:59:50 PM EST | |||
| 125.00 | 22.35 | 23.00 | 22.68 | % | 0.18 | 0 | 0 | 0.63 | -0.78 | 0.01 | -0.08 | 7/25/2025 3:59:50 PM EST | |||
| 130.00 | 26.55 | 27.35 | 26.95 | % | 0.21 | 0 | 0 | 0.63 | -0.83 | 0.01 | -0.06 | 7/25/2025 3:59:50 PM EST | |||
| 135.00 | 30.15 | 31.85 | 31.00 | % | 0.23 | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 140.00 | 35.75 | 36.45 | 36.10 | % | 0.26 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.04 | 7/25/2025 3:59:50 PM EST | |||
| 145.00 | 40.50 | 41.30 | 40.90 | % | 0.28 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 150.00 | 45.30 | 46.05 | 45.68 | % | 0.30 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST |